锦富技术 sz.300128
8.08
+3.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.39 | 8.17 | 7.22 | 8.10 | +9.90% | 11.17 | 11.03% |
| 2025-12-16 | 7.82 | 7.82 | 7.20 | 7.37 | -4.04% | 5.94 | 6.15% |
| 2025-12-15 | 7.57 | 7.81 | 7.57 | 7.68 | -0.52% | 4.41 | 4.41% |
| 2025-12-12 | 7.05 | 7.95 | 7.04 | 7.72 | +10.13% | 10.15 | 10.23% |
| 2025-12-11 | 7.27 | 7.33 | 7.00 | 7.01 | -3.44% | 2.47 | 2.67% |
| 2025-12-10 | 7.29 | 7.38 | 7.18 | 7.26 | -0.82% | 2.13 | 2.26% |
| 2025-12-09 | 7.38 | 7.50 | 7.28 | 7.32 | -0.81% | 3.22 | 3.36% |
| 2025-12-08 | 7.08 | 7.43 | 7.07 | 7.38 | +4.38% | 4.13 | 4.38% |
| 2025-12-05 | 6.95 | 7.14 | 6.89 | 7.07 | +1.14% | 1.99 | 2.18% |
| 2025-12-04 | 7.16 | 7.24 | 6.96 | 6.99 | -1.96% | 2.09 | 2.29% |
| 2025-12-03 | 7.29 | 7.47 | 7.11 | 7.13 | -2.06% | 2.88 | 3.06% |
| 2025-12-02 | 7.10 | 7.45 | 7.00 | 7.28 | +1.82% | 3.69 | 3.94% |
| 2025-12-01 | 7.09 | 7.26 | 7.09 | 7.15 | +0.85% | 2.75 | 2.96% |
| 2025-11-28 | 6.77 | 7.10 | 6.73 | 7.09 | +3.96% | 3.94 | 4.36% |
| 2025-11-27 | 6.75 | 6.86 | 6.75 | 6.82 | +0.59% | 1.88 | 2.13% |
| 2025-11-26 | 6.79 | 6.91 | 6.77 | 6.78 | -0.29% | 2.32 | 2.61% |
| 2025-11-25 | 6.66 | 6.98 | 6.66 | 6.80 | +2.26% | 3.20 | 3.60% |
| 2025-11-24 | 6.60 | 6.70 | 6.47 | 6.65 | +1.06% | 2.40 | 2.82% |
| 2025-11-21 | 6.89 | 6.90 | 6.57 | 6.58 | -6.53% | 3.97 | 4.56% |
| 2025-11-20 | 7.40 | 7.50 | 7.02 | 7.04 | +0.57% | 3.15 | 3.40% |